Công ty Cổ phần Đầu tư Xây dựng và Phát triển Trường Thành (tta)

10.45
-0.05
(-0.48%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-0.15 -1.41% 14,712,300 0 0
10.30
10.75
10.45
2 tháng
(2026-04-13) 		-1 -8.70% 21,439,000 0 0
10.30
11.50
10.45
3 tháng
(2026-03-16) 		-1 -8.70% 41,871,900 0 0
10.30
12.40
10.45
6 tháng
(2025-12-15) 		0.02 0.23% 55,892,800 -248,300 -2.7
10.25
12.40
10.45
12 tháng
(2025-06-17) 		0.17 1.61% 124,430,500 -1,791,300 -21.4
9.90
12.40
10.45
24 tháng
(2024-06-24) 		1.14 12.16% 336,525,300 -8,131,119 -91.2
8.91
13.24
10.45
36 tháng
(2023-06-28) 		2.16 25.87% 497,810,100 647,905 -17.6
7.16
13.24
10.45
60 tháng
(2021-07-08) 		-0.08 -0.80% 874,850,600 423,673 -21.0
7.16
16.09
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
9.57
 1,027,900 9.67 9.71 9.50 0 13,700 -0.1
29/10/2024
9.47
 155,200 9.48 9.49 9.38 0 19,400 -0.2
28/10/2024
9.48
 128,600 9.41 9.51 9.32 7,300 9,000 -0.0
25/10/2024
9.41
 99,800 9.40 9.41 9.34 0 4,600 -0.0
24/10/2024
9.40
 189,400 9.35 9.50 9.26 14,200 2,400 0.1
23/10/2024
9.44
 187,600 9.48 9.48 9.35 4,600 14,300 -0.1
22/10/2024
9.41
 365,500 9.50 9.52 9.40 12,100 15,300 -0.0
21/10/2024
9.52
 106,400 9.52 9.62 9.52 4,000 1,200 0.0
18/10/2024
9.62
 200,500 9.67 9.67 9.52 16,700 2,300 0.1
17/10/2024
9.67
 221,700 9.62 9.67 9.49 200 32,900 -0.3
16/10/2024
9.62
 173,900 9.76 9.76 9.46 0 32,500 -0.3
15/10/2024
9.62
 418,700 9.67 9.76 9.57 5,800 45,000 -0.4
14/10/2024
9.52
 609,800 9.44 9.76 9.43 42,200 21,100 0.2
11/10/2024
9.44
 183,500 9.49 9.50 9.44 4,900 0 0.0
10/10/2024
9.44
 500,600 9.32 9.49 9.32 103,200 0 1.0
09/10/2024
9.25
 259,900 9.10 9.33 9.09 20,900 500 0.2
08/10/2024
9.10
 180,700 9.24 9.24 9.03 0 14,100 -0.1
07/10/2024
9.08
 597,200 9.43 9.43 8.96 0 33,500 -0.3
04/10/2024
9.31
 235,400 9.43 9.43 9.31 0 71,500 -0.7
03/10/2024
9.43
 351,100 9.49 9.50 9.34 0 84,700 -0.8
02/10/2024
9.49
 277,500 9.48 9.52 9.45 4,000 38,600 -0.3
01/10/2024
9.50
 290,300 9.47 9.52 9.40 1,300 12,600 -0.1
30/09/2024
9.46
 417,000 9.48 9.49 9.37 0 36,800 -0.4
27/09/2024
9.50
 281,100 9.46 9.76 9.46 1,000 15,100 -0.1
26/09/2024
9.51
 297,400 9.44 9.57 9.44 15,100 0 0.2
25/09/2024
9.43
 435,500 9.50 9.57 9.33 88,400 14,000 0.7
24/09/2024
9.43
 238,000 9.45 9.48 9.31 96,700 17,200 0.8
23/09/2024
9.35
 393,400 9.38 9.47 9.34 0 39,800 -0.4
20/09/2024
9.43
 368,800 9.51 9.62 9.38 0 37,100 -0.4
19/09/2024
9.50
 991,000 9.52 9.81 9.45 0 64,100 -0.6
18/09/2024
9.50
 579,000 9.50 9.62 9.35 2,100 19,300 -0.2
17/09/2024
9.50
 609,800 9.43 9.52 9.24 13,000 1,600 0.1
16/09/2024
9.31
 2,054,100 9.71 9.71 9.20 20,200 37,700 -0.2
13/09/2024
9.71
 372,300 9.71 9.76 9.62 1,600 14,600 -0.1
12/09/2024
9.71
 362,100 9.71 9.76 9.62 0 5,400 -0.1
11/09/2024
9.62
 455,000 9.52 9.71 9.48 0 13,700 -0.1
10/09/2024
9.57
 3,646,400 10.33 10.33 9.57 2,700 101,600 -1.0
09/09/2024
10.29
 469,200 10.38 10.57 10.29 0 0 0
06/09/2024
10.38
 840,100 10.48 10.71 10.38 1,100 78,700 -0.9
05/09/2024
10.52
 1,742,900 10.38 10.81 10.38 49,500 36,300 0.1
04/09/2024
10.38
 426,200 10.33 10.38 10.19 12,100 18,500 -0.1
30/08/2024
10.33
 312,600 10.43 10.43 10.24 0 75,900 -0.8
29/08/2024
10.43
 658,000 10.48 10.52 10.19 3,600 38,800 -0.4
28/08/2024
10.29
 328,000 10.29 10.43 10.19 0 18,100 -0.2
27/08/2024
10.29
 506,100 10.19 10.33 10.14 23,600 41,200 -0.2
26/08/2024
10.29
 517,000 10.48 10.48 10.14 0 117,800 -1.3
23/08/2024
10.43
 1,184,800 10.48 10.48 10.10 4,000 709,900 -7.6
22/08/2024
10.29
 1,916,700 10.43 10.81 10.14 25,100 1,103,700 -11.7
21/08/2024
10.38
 794,200 10.29 10.38 10.14 147,200 199,300 -0.6
20/08/2024
10.29
 926,200 10.29 10.33 10.14 29,300 563,700 -5.7
19/08/2024
10.33
 1,816,700 9.90 10.48 9.90 197,200 502,800 -3.3
16/08/2024
10
 806,400 9.76 10.05 9.76 83,100 239,300 -1.6
15/08/2024
9.81
 579,600 9.76 9.95 9.62 67,600 59,600 0.1
14/08/2024
9.62
 1,798,600 9.95 9.95 9.52 59,900 1,347,700 -13.0
13/08/2024
9.95
 1,184,200 10 10.10 9.62 17,200 664,600 -6.6
12/08/2024
10.05
 569,100 10 10.14 9.90 22,200 401,400 -4.0
09/08/2024
10
 466,200 9.95 10 9.71 21,000 168,200 -1.5
08/08/2024
9.95
 906,600 9.76 10.10 9.52 38,600 281,500 -2.5
07/08/2024
9.81
 303,600 9.81 9.81 9.57 17,500 60,700 -0.4
06/08/2024
9.81
 635,700 9.81 9.81 9.52 159,000 256,000 -1.0
05/08/2024
9.52
 1,244,200 9.62 9.90 9.43 111,100 265,400 -1.6
02/08/2024
9.90
 1,172,300 9.57 9.90 9.52 133,400 547,400 -4.2
01/08/2024
9.62
 1,288,500 10.14 10.14 9.51 43,500 79,800 -0.4
31/07/2024
10.05
 501,400 10.33 10.33 9.95 0 110,200 -1.2
30/07/2024
10.33
 1,002,700 10.24 10.48 10 48,200 27,200 0.2
29/07/2024
10.24
 507,700 10.19 10.38 10.10 48,200 27,200 0.2
26/07/2024
10.29
 904,600 10.38 10.48 10.05 12,800 117,100 -1.1
25/07/2024
10.19
 1,518,800 10.19 10.19 10 26,900 13,300 0.1
24/07/2024
9.52
 554,200 9.24 9.62 9.16 81,600 109,900 -0.3
23/07/2024
9.33
 890,600 9.71 9.71 9.25 20,800 66,300 -0.5
22/07/2024
9.71
 1,584,100 9.90 9.90 9.33 146,200 20,100 1.3
19/07/2024
9.90
 407,400 10 10 9.81 33,200 6,500 0.3
18/07/2024
10
 914,500 10.05 10.10 9.67 216,300 85,800 1.3
17/07/2024
9.95
 2,155,700 10.76 10.76 9.95 88,800 1,000,000 -9.6
16/07/2024
10.67
 918,800 11.10 11.10 10.48 89,700 54,800 0.4
15/07/2024
10.95
 695,100 10.76 11.05 10.76 150,800 20,700 1.5
12/07/2024
10.81
 1,026,000 10.57 10.81 10.29 168,000 323,500 -1.7
11/07/2024
10.57
 1,193,300 11.19 11.19 10.43 39,700 729,800 -7.7
10/07/2024
10.86
 697,400 10.67 10.86 10.57 117,300 80,600 0.4
09/07/2024
10.62
 640,900 10.48 10.67 10.38 108,100 97,700 0.1
08/07/2024
10.48
 518,000 10.19 10.62 10.19 24,500 144,500 -1.3
05/07/2024
10.43
 375,700 10.38 10.48 10.24 9,600 62,600 -0.6
04/07/2024
10.48
 572,600 10.24 10.67 10.10 12,600 90,200 -0.9
03/07/2024
10.29
 961,400 9.86 10.48 9.76 252,400 9,400 2.6
02/07/2024
9.86
 586,100 10.14 10.14 9.81 15,400 75,100 -0.6
01/07/2024
9.81
 351,700 9.81 9.90 9.62 17,000 50,000 -0.3
28/06/2024
9.90
 649,700 10 10 9.71 30,700 71,800 -0.4
27/06/2024
9.95
 954,900 9.46 9.95 9.45 291,400 6,300 2.9
26/06/2024
9.51
 676,100 9.52 9.52 9.33 96,700 34,500 0.6
25/06/2024
9.51
 524,700 9.36 9.51 9.14 94,000 18,600 0.7
24/06/2024
9.36
 1,379,900 9.48 9.57 8.71 202,700 16,500 1.8
21/06/2024
9.36
 1,189,000 9.27 9.52 9.27 23,400 83,600 -0.6
20/06/2024
9.26
 1,000,800 8.74 9.33 8.74 178,300 5,900 1.6
19/06/2024
8.75
 520,100 8.58 8.78 8.58 78,300 8,200 0.6
18/06/2024
8.68
 1,031,200 8.37 8.70 8.33 43,200 0 0.4
17/06/2024
8.29
 314,600 8.05 8.33 8.05 32,800 9,800 0.2
14/06/2024
8.19
 675,900 8.33 8.34 8.18 1,000 13,000 -0.1
13/06/2024
8.31
 520,700 8.47 8.48 8.19 15,700 1,400 0.1
12/06/2024
8.33
 1,078,000 8.05 8.43 7.85 4,800 6,000 -0.0
11/06/2024
8
 519,400 8.10 8.10 7.95 9,700 4,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |